CTCP Nhiệt điện Bà Rịa (btp)

8.50
0.05
(0.59%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.21 -2.42% 1,647,500 15,900 0.1
7.96
8.67
8.50
2 tháng
(2026-01-19) 		-0.21 -2.42% 3,909,000 -1,185,300 -9.9
7.96
8.67
8.50
3 tháng
(2025-12-18) 		-0.55 -6.11% 5,219,600 -1,714,200 -14.4
7.96
9.30
8.50
6 tháng
(2025-09-19) 		-2.24 -20.92% 7,687,500 -2,864,800 -26.1
7.96
10.69
8.50
12 tháng
(2025-03-24) 		-3.30 -28.08% 11,383,200 -3,942,200 -37.3
7.96
11.85
8.50
24 tháng
(2024-03-28) 		-5.70 -40.29% 18,199,300 -3,979,007 -37.7
7.96
14.25
8.50
36 tháng
(2023-04-03) 		-1.32 -13.54% 33,121,000 -4,622,707 -47.3
7.96
16.93
8.50
60 tháng
(2021-04-13) 		-0.99 -10.49% 46,630,800 -4,644,277 -35.2
7.96
16.93
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2015
5.59
 24,410 5.59 5.59 5.56 24,410 0 0.4
26/05/2015
5.59
 5,000 5.70 5.70 5.59 5,000 0 0.1
25/05/2015
5.70
 13,290 5.59 5.70 5.59 7,300 0 0.1
22/05/2015
5.59
 10,820 5.48 5.59 5.48 3,610 0 0.1
21/05/2015
5.48
 13,110 5.52 5.52 5.45 13,100 0 0.2
20/05/2015
5.52
 44,890 5.48 5.52 5.45 30,160 0 0.4
19/05/2015
5.48
 1,110 5.41 5.48 5.45 550 0 0.0
18/05/2015
5.41
 43,500 5.48 5.48 5.41 43,000 0 0.6
15/05/2015
5.48
 24,220 5.48 5.48 5.48 24,020 0 0.4
14/05/2015
5.48
 4,790 5.52 5.52 5.48 4,780 0 0.1
13/05/2015
5.52
 27,650 5.48 5.52 5.48 26,650 600 0.4
12/05/2015
5.48
 36,000 5.48 5.48 5.48 35,000 0 0.5
11/05/2015
5.48
 33,400 5.48 5.52 5.48 33,200 0 0.5
08/05/2015
5.48
 23,480 5.48 5.48 5.48 22,980 0 0.3
07/05/2015
5.48
 15,320 5.45 5.48 5.45 15,320 300 0.2
06/05/2015
5.45
 44,200 5.48 5.48 5.45 44,200 0 0.7
05/05/2015
5.48
 29,270 5.48 5.59 5.45 18,210 0 0.3
04/05/2015
5.48
 131,970 5.52 5.56 5.45 120,310 0 1.8
27/04/2015
5.52
 12,030 5.52 5.52 5.48 12,020 0 0.2
24/04/2015
5.52
 136,240 5.48 5.56 5.52 105,100 0 1.6
23/04/2015
5.48
 91,110 5.41 5.52 5.34 69,030 0 1.0
22/04/2015
5.41
 242,820 5.56 5.56 5.26 94,540 0 1.4
21/04/2015
5.56
 114,730 5.96 5.96 5.56 103,000 0 1.6
20/04/2015
5.96
 174,710 5.96 6.07 5.89 100,750 0 1.6
17/04/2015
5.96
 98,810 6.03 6.07 5.96 54,500 0 0.9
16/04/2015
6.03
 9,450 6.03 6.11 6.00 0 0 0
15/04/2015
6.03
 13,200 5.96 6.07 5.96 1,980 0 0.0
14/04/2015
5.96
 29,230 5.96 6.07 5.96 17,210 0 0.3
13/04/2015
5.96
 41,310 6.03 6.14 5.96 15,720 0 0.3
10/04/2015
6.03
 87,450 6.00 6.03 5.96 25,000 0 0.4
09/04/2015
6.00
 34,270 6.11 6.18 6.00 0 0 0
08/04/2015
6.11
 19,780 6.11 6.18 6.03 0 0 0
07/04/2015
6.11
 16,340 6.07 6.14 6.00 0 0 0
06/04/2015
6.07
 23,360 6.03 6.14 6.03 0 0 0
03/04/2015
6.03
 143,570 5.85 6.03 5.85 84,840 0 1.4
02/04/2015
5.85
 20,820 5.92 5.92 5.78 0 0 0
01/04/2015
5.92
 60,980 5.92 6.03 5.78 0 0 0
31/03/2015
5.92
 26,850 5.89 6.00 5.89 320 0 0.0
30/03/2015
5.89
 26,890 5.92 6.00 5.85 0 0 0
27/03/2015
5.92
 46,380 5.92 6.03 5.81 0 0 0
26/03/2015
5.92
 47,750 6.00 6.07 5.92 0 0 0
25/03/2015
6.00
 14,690 5.92 6.07 5.92 0 0 0
24/03/2015
5.92
 79,990 6.07 6.14 5.92 0 0 0
23/03/2015
6.07
 163,190 6.11 6.22 6.07 63,290 0 1.1
20/03/2015
6.11
 73,000 6.14 6.14 6.07 51,050 0 0.8
19/03/2015
6.14
 143,510 6.11 6.18 6.07 91,190 0 1.5
18/03/2015
6.11
 282,520 5.89 6.14 5.89 116,210 0 1.9
17/03/2015
5.89
 135,420 5.78 5.89 5.78 53,760 0 0.9
16/03/2015
5.78
 101,880 5.81 5.81 5.78 70,850 0 1.1
13/03/2015
5.81
 78,670 5.74 5.81 5.74 22,450 0 0.4
12/03/2015
5.74
 87,250 5.67 5.78 5.63 31,200 0 0.5
11/03/2015
5.67
 171,020 5.78 5.78 5.63 0 0 0
10/03/2015
5.78
 12,450 5.81 5.81 5.67 0 0 0
09/03/2015
5.81
 52,790 5.85 5.96 5.74 0 0 0
06/03/2015
5.85
 370,630 5.78 5.96 5.81 0 0 0
05/03/2015
5.78
 56,850 5.74 5.81 5.78 0 0 0
04/03/2015
5.74
 81,860 5.74 5.85 5.74 0 0 0
03/03/2015
5.74
 109,830 5.59 5.81 5.63 0 0 0
02/03/2015
5.59
 73,600 5.70 5.70 5.56 0 0 0
27/02/2015
5.70
 7,110 5.70 5.74 5.67 0 0 0
26/02/2015
5.70
 12,820 5.70 5.74 5.67 0 0 0
25/02/2015
5.70
 34,200 5.81 5.81 5.70 0 0 0
24/02/2015
5.81
 38,320 5.67 5.81 5.70 0 0 0
13/02/2015
5.67
 30,400 5.59 5.67 5.59 0 10 -0.0
12/02/2015
5.59
 41,720 5.67 5.67 5.59 0 0 0
11/02/2015
5.67
 25,110 5.59 5.81 5.59 20 0 0.0
10/02/2015
5.59
 40,130 5.63 5.63 5.59 5,930 0 0.1
09/02/2015
5.63
 47,360 5.70 5.70 5.59 21,890 0 0.3
06/02/2015
5.70
 30,490 5.67 5.70 5.59 21,660 0 0.3
05/02/2015
5.67
 8,770 5.70 5.70 5.59 3,270 0 0.0
04/02/2015
5.70
 42,730 5.59 5.70 5.56 28,220 0 0.4
03/02/2015
5.59
 129,070 5.63 5.74 5.59 2,990 0 0.0
02/02/2015
5.63
 34,360 5.78 5.78 5.63 0 0 0
30/01/2015
5.78
 433,770 5.59 5.92 5.59 0 0 0
29/01/2015
5.59
 134,960 5.52 5.59 5.52 33,000 0 0.5
28/01/2015
5.52
 86,640 5.45 5.52 5.45 27,000 0 0.4
27/01/2015
5.45
 91,860 5.45 5.52 5.37 31,000 0 0.5
26/01/2015
5.45
 82,490 5.45 5.48 5.45 0 0 0
23/01/2015
5.45
 112,850 5.52 5.59 5.41 0 0 0
22/01/2015
5.52
 320,490 5.30 5.59 5.41 0 0 0
21/01/2015
5.30
 58,640 5.30 5.34 5.26 0 0 0
20/01/2015
5.30
 25,830 5.34 5.34 5.22 0 0 0
19/01/2015
5.34
 17,910 5.26 5.34 5.22 0 0 0
16/01/2015
5.26
 42,690 5.34 5.34 5.22 0 0 0
15/01/2015
5.34
 99,440 5.34 5.34 5.26 0 0 0
14/01/2015
5.34
 88,610 5.34 5.34 5.22 0 0 0
13/01/2015
5.34
 91,150 5.22 5.34 5.22 0 0 0
12/01/2015
5.22
 218,080 5.45 5.45 5.19 0 0 0
09/01/2015
5.45
 63,250 5.48 5.48 5.22 0 0 0
08/01/2015
5.48
 24,430 5.52 5.52 5.34 0 0 0
07/01/2015
5.52
 372,870 5.30 5.56 5.30 0 0 0
06/01/2015
5.30
 27,570 5.22 5.30 5.15 0 0 0
05/01/2015
5.22
 48,920 5.41 5.41 5.22 0 0 0
31/12/2014
5.41
 48,510 5.26 5.52 5.00 0 0 0
30/12/2014
5.26
 44,560 4.97 5.30 4.89 0 0 0
29/12/2014
4.97
 42,720 5.15 5.15 4.97 0 0 0
26/12/2014
5.15
 53,840 5.26 5.30 5.15 0 0 0
25/12/2014
5.26
 6,400 5.30 5.30 5.22 0 0 0
24/12/2014
5.30
 55,880 5.26 5.37 5.26 4,350 0 0.1
23/12/2014
5.26
 59,710 5.26 5.30 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |